Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2021 | USD | 11.24 | 11.75 | 11.15 | 11.29 | 11.29 | -0.08 (-0.70%) | 1,312,800 |
2 Jun 2021 | USD | 10.45 | 11.46 | 10.3 | 11.37 | 11.37 | +0.87 (+8.29%) | 2,025,200 |
1 Jun 2021 | USD | 10.17 | 10.66 | 10.05 | 10.5 | 10.5 | +0.56 (+5.63%) | 861,200 |
28 May 2021 | USD | 10.07 | 10.1 | 9.81 | 9.94 | 9.94 | -0.04 (-0.40%) | 364,200 |
27 May 2021 | USD | 9.85 | 10.09 | 9.795 | 9.98 | 9.98 | +0.28 (+2.89%) | 587,500 |
26 May 2021 | USD | 9.4 | 9.745 | 9.36 | 9.7 | 9.7 | +0.26 (+2.75%) | 481,100 |
25 May 2021 | USD | 9.78 | 9.98 | 9.41 | 9.44 | 9.44 | -0.41 (-4.16%) | 487,500 |
24 May 2021 | USD | 10.19 | 10.19 | 9.83 | 9.85 | 9.85 | -0.19 (-1.89%) | 770,600 |
21 May 2021 | USD | 10.17 | 10.19 | 9.97 | 10.04 | 10.04 | +0.16 (+1.62%) | 458,900 |
20 May 2021 | USD | 9.94 | 9.96 | 9.53 | 9.88 | 9.88 | -0.14 (-1.40%) | 542,500 |
19 May 2021 | USD | 10.1 | 10.175 | 9.81 | 10.02 | 10.02 | -0.44 (-4.21%) | 813,200 |
18 May 2021 | USD | 11 | 11.02 | 10.45 | 10.46 | 10.46 | -0.53 (-4.82%) | 734,400 |
17 May 2021 | USD | 10.44 | 10.99 | 10.24 | 10.99 | 10.99 | +0.42 (+3.97%) | 971,300 |
14 May 2021 | USD | 10.48 | 10.87 | 10.48 | 10.57 | 10.57 | +0.33 (+3.22%) | 759,100 |
13 May 2021 | USD | 10.48 | 10.78 | 9.89 | 10.24 | 10.24 | -0.39 (-3.67%) | 603,200 |
12 May 2021 | USD | 10.78 | 11.3 | 10.58 | 10.63 | 10.63 | -0.15 (-1.39%) | 680,300 |
11 May 2021 | USD | 10.37 | 10.83 | 10.138 | 10.78 | 10.78 | +0.07 (+0.65%) | 1,585,900 |
10 May 2021 | USD | 11.14 | 11.53 | 10.7 | 10.71 | 10.71 | -0.27 (-2.46%) | 1,219,700 |
7 May 2021 | USD | 10.29 | 10.99 | 10.1 | 10.98 | 10.98 | +0.52 (+4.97%) | 1,051,400 |
6 May 2021 | USD | 10.03 | 10.475 | 9.82 | 10.46 | 10.46 | +0.29 (+2.85%) | 933,100 |
5 May 2021 | USD | 10.03 | 10.46 | 9.995 | 10.17 | 10.17 | -0.19 (-1.83%) | 856,400 |
4 May 2021 | USD | 10.67 | 10.78 | 10.21 | 10.36 | 10.36 | -0.36 (-3.36%) | 746,000 |
3 May 2021 | USD | 9.86 | 10.75 | 9.86 | 10.72 | 10.72 | +1.09 (+11.32%) | 1,649,700 |
30 Apr 2021 | USD | 9.93 | 10.22 | 9.59 | 9.63 | 9.63 | -0.55 (-5.40%) | 909,200 |
29 Apr 2021 | USD | 10.42 | 10.52 | 10.07 | 10.18 | 10.18 | -0.02 (-0.20%) | 908,200 |
28 Apr 2021 | USD | 9.49 | 10.25 | 9.445 | 10.2 | 10.2 | +0.81 (+8.63%) | 852,200 |
27 Apr 2021 | USD | 9.48 | 9.57 | 9.04 | 9.39 | 9.39 | -0.07 (-0.74%) | 1,348,509 |
26 Apr 2021 | USD | 9.29 | 9.61 | 9.28 | 9.46 | 9.46 | +0.18 (+1.94%) | 803,524 |
23 Apr 2021 | USD | 9.04 | 9.42 | 8.88 | 9.28 | 9.28 | +0.26 (+2.88%) | 798,200 |
22 Apr 2021 | USD | 9.22 | 9.299 | 8.93 | 9.02 | 9.02 | -0.13 (-1.42%) | 619,900 |